富春环保(002479)股票行情
富春环保(002479)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 5.03 | 4.97 | -0.06 | -1.19% | 4.94 | 5.12 | 138486 | 6931.03 | 1.60% |
| 2025-03-27 | 5.09 | 5.03 | -0.05 | -0.98% | 5.01 | 5.11 | 121773 | 6137.02 | 1.41% |
| 2025-03-26 | 5.13 | 5.08 | -0.06 | -1.17% | 5.07 | 5.14 | 119188 | 6080.76 | 1.38% |
| 2025-03-25 | 5.10 | 5.14 | 0.05 | 0.98% | 5.05 | 5.15 | 154559 | 7904.66 | 1.79% |
| 2025-03-24 | 5.17 | 5.09 | -0.04 | -0.78% | 5.00 | 5.18 | 173220 | 8784.19 | 2.01% |
| 2025-03-21 | 5.18 | 5.13 | -0.07 | -1.35% | 5.10 | 5.23 | 215962 | 11139.00 | 2.50% |
| 2025-03-20 | 5.18 | 5.20 | -0.01 | -0.19% | 5.18 | 5.25 | 148019 | 7723.58 | 1.72% |
| 2025-03-19 | 5.19 | 5.21 | 0.01 | 0.19% | 5.15 | 5.25 | 161314 | 8400.45 | 1.87% |
| 2025-03-18 | 5.23 | 5.20 | -0.04 | -0.76% | 5.17 | 5.27 | 199417 | 10375.48 | 2.31% |
| 2025-03-17 | 5.06 | 5.24 | 0.17 | 3.35% | 5.04 | 5.31 | 317147 | 16431.91 | 3.67% |
| 2025-03-14 | 5.10 | 5.07 | 0.01 | 0.20% | 5.00 | 5.14 | 233215 | 11779.09 | 2.70% |
| 2025-03-13 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.06 | 239373 | 11950.81 | 2.77% |
| 2025-03-12 | 4.91 | 4.98 | 0.07 | 1.43% | 4.88 | 4.98 | 177441 | 8762.17 | 2.06% |
| 2025-03-11 | 4.85 | 4.91 | 0.01 | 0.20% | 4.82 | 4.91 | 105097 | 5121.69 | 1.22% |
| 2025-03-10 | 4.86 | 4.90 | 0.02 | 0.41% | 4.86 | 4.94 | 156235 | 7667.22 | 1.81% |
| 2025-03-07 | 4.89 | 4.88 | 0.02 | 0.41% | 4.83 | 4.93 | 206251 | 10078.68 | 2.39% |
| 2025-03-06 | 4.79 | 4.86 | 0.07 | 1.46% | 4.76 | 4.88 | 201659 | 9740.70 | 2.34% |
| 2025-03-05 | 4.80 | 4.79 | -0.01 | -0.21% | 4.70 | 4.80 | 153807 | 7304.72 | 1.78% |
| 2025-03-04 | 4.75 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 162483 | 7750.41 | 1.88% |
| 2025-03-03 | 4.87 | 4.77 | -0.06 | -1.24% | 4.75 | 4.89 | 269739 | 12954.98 | 3.13% |
| 2025-02-28 | 4.84 | 4.83 | -0.04 | -0.82% | 4.82 | 4.93 | 333537 | 16272.70 | 3.86% |
| 2025-02-27 | 4.99 | 4.87 | -0.18 | -3.56% | 4.81 | 5.05 | 514215 | 25175.40 | 5.96% |
| 2025-02-26 | 4.63 | 5.05 | 0.46 | 10.02% | 4.60 | 5.05 | 193135 | 9542.29 | 2.24% |
| 2025-02-25 | 4.65 | 4.59 | -0.05 | -1.08% | 4.58 | 4.66 | 69020 | 3189.66 | 0.80% |
| 2025-02-24 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.72 | 129065 | 6018.86 | 1.50% |
| 2025-02-21 | 4.59 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 73940 | 3379.74 | 0.86% |
| 2025-02-20 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 76840 | 3531.51 | 0.89% |
| 2025-02-19 | 4.60 | 4.60 | 0.00 | 0.00% | 4.57 | 4.62 | 71383 | 3278.99 | 0.83% |
| 2025-02-18 | 4.70 | 4.60 | -0.10 | -2.13% | 4.57 | 4.71 | 88910 | 4124.28 | 1.03% |
| 2025-02-17 | 4.61 | 4.70 | 0.07 | 1.51% | 4.61 | 4.70 | 85404 | 3984.57 | 0.99% |
| 2025-02-14 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.68 | 78244 | 3628.44 | 0.91% |
| 2025-02-13 | 4.71 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 72920 | 3426.80 | 0.84% |
| 2025-02-12 | 4.74 | 4.73 | -0.03 | -0.63% | 4.69 | 4.79 | 96429 | 4559.74 | 1.12% |
| 2025-02-11 | 4.76 | 4.76 | 0.01 | 0.21% | 4.71 | 4.78 | 86648 | 4103.07 | 1.00% |
| 2025-02-10 | 4.69 | 4.75 | 0.06 | 1.28% | 4.69 | 4.76 | 91929 | 4348.61 | 1.07% |
| 2025-02-07 | 4.66 | 4.69 | 0.01 | 0.21% | 4.65 | 4.73 | 137168 | 6432.89 | 1.59% |
| 2025-02-06 | 4.67 | 4.68 | 0.01 | 0.21% | 4.61 | 4.70 | 117222 | 5443.99 | 1.36% |
| 2025-02-05 | 4.81 | 4.67 | -0.11 | -2.30% | 4.65 | 4.83 | 129652 | 6111.92 | 1.50% |
| 2025-01-27 | 4.68 | 4.78 | 0.11 | 2.36% | 4.66 | 4.80 | 114524 | 5468.35 | 1.33% |
| 2025-01-24 | 4.65 | 4.67 | 0.02 | 0.43% | 4.57 | 4.72 | 114740 | 5324.78 | 1.33% |
| 2025-01-23 | 4.63 | 4.65 | 0.05 | 1.09% | 4.63 | 4.72 | 92317 | 4317.20 | 1.07% |
| 2025-01-22 | 4.62 | 4.60 | -0.02 | -0.43% | 4.57 | 4.63 | 64969 | 2985.85 | 0.75% |
| 2025-01-21 | 4.72 | 4.62 | -0.09 | -1.91% | 4.60 | 4.72 | 65567 | 3045.36 | 0.76% |
| 2025-01-20 | 4.66 | 4.71 | 0.07 | 1.51% | 4.61 | 4.72 | 104719 | 4907.61 | 1.21% |
| 2025-01-17 | 4.61 | 4.64 | 0.00 | 0.00% | 4.58 | 4.65 | 50392 | 2332.68 | 0.58% |
| 2025-01-16 | 4.61 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 78744 | 3639.69 | 0.91% |
| 2025-01-15 | 4.61 | 4.59 | 0.01 | 0.22% | 4.55 | 4.64 | 59210 | 2714.71 | 0.69% |
| 2025-01-14 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.59 | 82365 | 3738.31 | 0.95% |
| 2025-01-13 | 4.41 | 4.46 | 0.02 | 0.45% | 4.34 | 4.47 | 61379 | 2712.63 | 0.71% |
| 2025-01-10 | 4.53 | 4.44 | -0.11 | -2.42% | 4.44 | 4.56 | 70052 | 3143.39 | 0.81% |
| 2025-01-09 | 4.56 | 4.55 | -0.02 | -0.44% | 4.51 | 4.57 | 55072 | 2502.50 | 0.64% |
| 2025-01-08 | 4.55 | 4.57 | 0.01 | 0.22% | 4.45 | 4.59 | 89199 | 4037.01 | 1.03% |
| 2025-01-07 | 4.49 | 4.56 | 0.07 | 1.56% | 4.45 | 4.58 | 83556 | 3777.77 | 0.97% |
| 2025-01-06 | 4.44 | 4.49 | 0.05 | 1.13% | 4.30 | 4.52 | 98443 | 4372.56 | 1.14% |
| 2025-01-03 | 4.63 | 4.44 | -0.18 | -3.90% | 4.42 | 4.65 | 126805 | 5730.30 | 1.47% |
| 2025-01-02 | 4.74 | 4.62 | -0.12 | -2.53% | 4.58 | 4.80 | 108409 | 5097.78 | 1.26% |
| 2024-12-31 | 4.81 | 4.74 | -0.07 | -1.46% | 4.72 | 4.89 | 104037 | 5005.16 | 1.21% |
| 2024-12-30 | 4.80 | 4.81 | -0.08 | -1.64% | 4.79 | 4.89 | 95931 | 4628.89 | 1.11% |
| 2024-12-27 | 4.72 | 4.89 | 0.18 | 3.82% | 4.71 | 4.90 | 125339 | 6066.48 | 1.45% |
| 2024-12-26 | 4.71 | 4.71 | -0.01 | -0.21% | 4.70 | 4.77 | 71379 | 3377.10 | 0.83% |
| 2024-12-25 | 4.82 | 4.72 | -0.10 | -2.07% | 4.66 | 4.83 | 104494 | 4928.52 | 1.21% |
| 2024-12-24 | 4.74 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 94477 | 4528.42 | 1.09% |
| 2024-12-23 | 4.92 | 4.75 | -0.15 | -3.06% | 4.73 | 4.92 | 123085 | 5906.92 | 1.43% |
| 2024-12-20 | 4.89 | 4.90 | 0.03 | 0.62% | 4.86 | 4.95 | 75893 | 3724.42 | 0.88% |
| 2024-12-19 | 4.88 | 4.87 | -0.05 | -1.02% | 4.81 | 4.92 | 98901 | 4799.16 | 1.15% |
| 2024-12-18 | 4.91 | 4.92 | 0.01 | 0.20% | 4.88 | 5.02 | 123525 | 6118.71 | 1.43% |
| 2024-12-17 | 5.11 | 4.91 | -0.20 | -3.91% | 4.89 | 5.15 | 169547 | 8464.42 | 1.96% |
| 2024-12-16 | 5.03 | 5.11 | 0.06 | 1.19% | 5.03 | 5.15 | 135581 | 6921.78 | 1.57% |
| 2024-12-13 | 5.09 | 5.05 | -0.07 | -1.37% | 5.02 | 5.12 | 135416 | 6859.53 | 1.57% |
| 2024-12-12 | 5.07 | 5.12 | 0.07 | 1.39% | 5.03 | 5.12 | 133539 | 6792.65 | 1.55% |
| 2024-12-11 | 5.01 | 5.05 | 0.06 | 1.20% | 4.99 | 5.06 | 127356 | 6418.12 | 1.48% |
| 2024-12-10 | 5.14 | 4.99 | -0.03 | -0.60% | 4.98 | 5.17 | 171923 | 8673.11 | 1.99% |
| 2024-12-09 | 5.05 | 5.02 | -0.03 | -0.59% | 4.97 | 5.09 | 143183 | 7183.46 | 1.66% |
| 2024-12-06 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.08 | 176348 | 8874.43 | 2.04% |
| 2024-12-05 | 5.00 | 4.99 | -0.02 | -0.40% | 4.95 | 5.08 | 201424 | 10067.59 | 2.33% |
| 2024-12-04 | 5.15 | 5.01 | -0.19 | -3.65% | 4.98 | 5.20 | 398565 | 20184.28 | 4.62% |
| 2024-12-03 | 5.00 | 5.20 | 0.27 | 5.48% | 5.00 | 5.42 | 654357 | 34507.82 | 7.58% |
| 2024-12-02 | 4.80 | 4.93 | 0.14 | 2.92% | 4.78 | 4.93 | 181050 | 8826.93 | 2.10% |
| 2024-11-29 | 4.74 | 4.79 | 0.04 | 0.84% | 4.68 | 4.80 | 123194 | 5856.69 | 1.43% |
| 2024-11-28 | 4.68 | 4.75 | 0.05 | 1.06% | 4.66 | 4.79 | 120796 | 5734.93 | 1.40% |
深证大盘股票行情在线 K线走势图
